Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Mitie (MTO) Share Price

Intraday
Historical

Price	210.80p on 22-09-2026 at 08:05:06
Change	0.00p 0%
Buy	210.80p
Sell	210.60p

Last Trade:	Buy 1.00 at 210.738p
Day's Volume:	17,764
Last Close:	210.80p
Open:	211.00p
ISIN:	GB0004657408

Day's Range	210.80p - 211.00p
52wk Range:	135.00p - 214.00p
Market Capitalisation:	£2.72b
VWAP:	210.79408p
Shares in Issue:	1.29b

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Mitie (MTO) Latest Trades
Buy*	1	210.738p	Ordinary	08:46:39 - 22-Sep-26
Buy*	1,068	210.80p	Automatic Execution	08:38:00 - 22-Sep-26
Buy*	700	210.80p	Automatic Execution	08:38:00 - 22-Sep-26
Buy*	1,311	210.80p	Automatic Execution	08:38:00 - 22-Sep-26
Buy*	99	210.738p	Ordinary	08:32:07 - 22-Sep-26
Buy*	579	210.80p	Automatic Execution	08:16:35 - 22-Sep-26
Buy*	100	210.80p	Automatic Execution	08:16:35 - 22-Sep-26
Buy*	2	211.00p	SI Trade	08:09:06 - 22-Sep-26
Sell*	25	210.677p	Negotiated Trade	08:05:44 - 22-Sep-26
Buy*	1	211.00p	SI Trade	08:05:00 - 22-Sep-26

See more Mitie trades

Mitie (MTO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Sep 2026 (Mon)	211.00	211.00	210.40	210.80	3,385,016
18th Sep 2026 (Fri)	210.00	210.80	210.00	210.60	4,904,514
17th Sep 2026 (Thu)	210.60	210.60	209.80	210.60	2,779,259
16th Sep 2026 (Wed)	210.40	210.60	210.00	210.60	6,782,446
15th Sep 2026 (Tue)	209.00	210.40	209.00	210.00	8,441,014
14th Sep 2026 (Mon)	209.80	209.80	208.80	209.00	2,236,714
11th Sep 2026 (Fri)	209.40	209.60	208.80	209.00	4,238,814
10th Sep 2026 (Thu)	209.60	209.60	208.00	208.80	2,891,266
9th Sep 2026 (Wed)	210.40	210.40	209.20	209.20	8,233,811
8th Sep 2026 (Tue)	209.40	210.00	209.40	209.80	1,660,732
7th Sep 2026 (Mon)	210.00	210.20	209.40	209.40	7,420,299
4th Sep 2026 (Fri)	210.20	211.40	209.80	209.80	3,864,713
3rd Sep 2026 (Thu)	210.00	210.80	209.40	210.80	5,735,521
2nd Sep 2026 (Wed)	209.40	210.60	209.40	210.00	7,263,649
1st Sep 2026 (Tue)	208.40	210.00	208.40	210.00	30,907,004
31st Aug 2026 (Mon)	208.60	208.60	208.60	208.60	0
28th Aug 2026 (Fri)	209.80	210.20	208.60	208.60	3,715,322
27th Aug 2026 (Thu)	209.00	209.00	208.40	209.00	5,862,261
26th Aug 2026 (Wed)	209.00	209.00	208.20	209.00	3,257,877
25th Aug 2026 (Tue)	209.00	209.00	208.20	208.60	5,305,634
24th Aug 2026 (Mon)	207.80	208.60	207.80	208.60	28,025,690

See more Mitie price history

Date	Source	Headline
Mitie (MTO) Regulatory News
21st Sep 2026 3:24 pm	RNS	Form 8.3 - MITIE GROUP PLC
21st Sep 2026 3:20 pm	RNS	Form 8.3 - Mitie Group plc
21st Sep 2026 3:17 pm	RNS	Form 8.3 - MITIE GROUP PLC
21st Sep 2026 3:00 pm	RNS	Form 8.3 - MITIE GROUP PLC
21st Sep 2026 2:34 pm	RNS	Form 8.3 - Mitie Group plc
21st Sep 2026 2:28 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: Mitie Group plc
21st Sep 2026 2:03 pm	RNS	Form 8.3 - Mitie Group plc
21st Sep 2026 12:43 pm	RNS	Form 8.3 Mitie Group plc
21st Sep 2026 12:29 pm	RNS	Form 8.3-Mitie Group plc
21st Sep 2026 11:58 am	RNS	Form 8.5 (EPT/RI) - Mitie Group PLC

See more Mitie regulatory news

FTSE 100 Latest

Value10,721.86

Change-17.15